Custodian Property Income Reit Plc (CREI)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:26 | 72.0 | 45108 | UT | 71.6 | 71.8 | Buy | 513,746 | 146 | LSE | |
11:29:53 | 71.8 | 349 | AT | 71.5 | 71.8 | Buy | 468,638 | 145 | LSE | |
10:53:33 | 71.7 | 500 | AT | 71.5 | 71.7 | Buy | 468,289 | 144 | LSE | |
10:41:35 | 71.5 | 50 | O | 71.5 | 71.8 | Sell | 467,789 | 143 | LSE | |
10:40:34 | 71.6 | 105 | AT | 71.5 | 71.6 | Buy | 467,739 | 142 | LSE | |
10:40:34 | 71.5 | 700 | AT | 71.5 | 71.6 | Sell | 467,634 | 141 | LSE | |
10:32:58 | 71.6 | 1 | AT | 71.5 | 71.6 | Buy | 466,934 | 140 | LSE | |
10:24:41 | 71.8 | 496 | AT | 71.5 | 71.8 | Buy | 466,933 | 139 | LSE | |
10:21:50 | 71.5 | 464 | AT | 71.5 | 71.7 | Sell | 466,437 | 138 | LSE | |
10:21:50 | 71.5 | 256 | AT | 71.5 | 71.6 | Sell | 465,973 | 137 | LSE | |
10:21:50 | 71.5 | 775 | AT | 71.5 | 71.6 | Sell | 465,717 | 136 | LSE | |
10:21:50 | 71.5 | 340 | AT | 71.5 | 71.6 | Sell | 464,942 | 135 | LSE | |
10:21:50 | 71.5 | 569 | AT | 71.5 | 71.6 | Sell | 464,602 | 134 | LSE | |
10:21:50 | 71.5 | 2142 | AT | 71.5 | 71.6 | Sell | 464,033 | 133 | LSE | |
10:21:50 | 71.5 | 3943 | AT | 71.5 | 71.7 | Sell | 461,891 | 132 | LSE | |
10:21:50 | 71.5 | 983 | AT | 71.5 | 71.7 | Sell | 457,948 | 131 | LSE | |
10:21:49 | 71.5 | 7328 | AT | 71.5 | 71.7 | Sell | 456,965 | 130 | LSE | |
09:59:17 | 71.6 | 1557 | O | 71.5 | 71.7 | 449,637 | 129 | LSE | ||
09:56:22 | 71.7 | 500 | AT | 71.5 | 71.7 | Buy | 448,080 | 128 | LSE | |
09:56:22 | 71.7 | 539 | AT | 71.5 | 71.7 | Buy | 447,580 | 127 | LSE | |
09:56:22 | 71.7 | 1678 | AT | 71.5 | 71.7 | Buy | 447,041 | 126 | LSE | |
09:20:05 | 71.6 | 600 | AT | 71.5 | 71.6 | Buy | 445,363 | 125 | LSE | |
09:14:27 | 71.6 | 600 | AT | 71.5 | 71.6 | Buy | 444,763 | 124 | LSE | |
09:14:21 | 71.6 | 600 | AT | 71.5 | 71.6 | Buy | 444,163 | 123 | LSE | |
09:14:17 | 71.5 | 6 | O | 71.5 | 71.7 | Sell | 443,563 | 122 | LSE | |
09:11:57 | 71.7 | 126 | AT | 71.5 | 71.7 | Buy | 443,557 | 121 | LSE | |
09:11:57 | 71.7 | 1374 | AT | 71.5 | 71.7 | Buy | 443,431 | 120 | LSE | |
08:54:45 | 71.696 | 330 | O | 71.5 | 71.7 | Buy | 442,057 | 119 | LSE | |
08:48:37 | 71.6 | 600 | AT | 71.5 | 71.6 | Buy | 441,727 | 118 | LSE | |
08:48:30 | 71.6 | 800 | AT | 71.5 | 71.6 | Buy | 441,127 | 117 | LSE | |
08:44:12 | 71.905 | 3455 | O | 71.5 | 71.9 | Buy | 440,327 | 116 | LSE | |
08:40:08 | 71.8 | 1500 | AT | 71.5 | 71.8 | Buy | 436,872 | 115 | LSE | |
08:40:08 | 71.7 | 2000 | AT | 71.5 | 71.7 | Buy | 435,372 | 114 | LSE | |
08:40:01 | 72.114 | 13793 | O | 71.5 | 71.7 | Buy | 433,372 | 113 | LSE | |
08:34:16 | 71.8 | 34 | O | 71.5 | 71.8 | Buy | 419,579 | 112 | LSE | |
08:26:28 | 71.5 | 109 | AT | 71.5 | 71.7 | Sell | 419,545 | 111 | LSE | |
08:26:20 | 71.7 | 1200 | AT | 71.5 | 71.7 | Buy | 419,436 | 110 | LSE | |
08:26:14 | 71.7 | 1800 | AT | 71.5 | 71.7 | Buy | 418,236 | 109 | LSE | |
08:24:37 | 72.0 | 3 | O | 71.6 | 72.0 | Buy | 416,436 | 108 | LSE | |
08:23:51 | 71.8 | 1095 | AT | 71.8 | 72.0 | Sell | 416,433 | 107 | LSE | |
08:23:51 | 71.8 | 557 | AT | 71.8 | 72.0 | Sell | 415,338 | 106 | LSE | |
08:23:51 | 71.8 | 967 | AT | 71.8 | 72.0 | Sell | 414,781 | 105 | LSE | |
08:23:51 | 71.8 | 108 | AT | 71.8 | 72.0 | Sell | 413,814 | 104 | LSE | |
08:23:51 | 71.8 | 1 | AT | 71.8 | 72.0 | Sell | 413,706 | 103 | LSE | |
08:23:51 | 71.8 | 143 | AT | 71.8 | 72.0 | Sell | 413,705 | 102 | LSE | |
08:23:45 | 72.0 | 481 | AT | 71.8 | 72.0 | Buy | 413,562 | 101 | LSE | |
08:23:45 | 72.0 | 3 | AT | 72.0 | 72.1 | Sell | 413,081 | 100 | LSE | |
08:23:45 | 72.0 | 5211 | AT | 72.0 | 72.1 | Sell | 413,078 | 99 | LSE | |
08:23:45 | 72.0 | 3800 | AT | 72.0 | 72.1 | Sell | 407,867 | 98 | LSE | |
08:16:53 | 72.1 | 2500 | AT | 72.0 | 72.1 | Buy | 404,067 | 97 | LSE | |
08:10:38 | 72.0 | 1 | AT | 72.0 | 72.3 | Sell | 401,567 | 96 | LSE | |
08:10:38 | 72.0 | 108 | AT | 72.0 | 72.3 | Sell | 401,566 | 95 | LSE | |
08:10:38 | 72.0 | 1 | AT | 72.0 | 72.3 | Sell | 401,458 | 94 | LSE | |
08:10:38 | 72.0 | 111 | AT | 72.0 | 72.3 | Sell | 401,457 | 93 | LSE | |
08:10:33 | 72.1 | 2800 | AT | 72.0 | 72.1 | Buy | 401,346 | 92 | LSE | |
08:10:33 | 72.1 | 2500 | AT | 72.0 | 72.1 | Buy | 398,546 | 91 | LSE | |
08:08:50 | 72.6 | 2 | O | 72.0 | 72.7 | Buy | 396,046 | 90 | LSE | |
08:08:50 | 72.0 | 3700 | AT | 72.0 | 72.6 | Sell | 396,044 | 89 | LSE | |
08:05:48 | 72.1 | 1200 | AT | 72.0 | 72.1 | Buy | 392,344 | 88 | LSE | |
08:05:26 | 72.0 | 700 | AT | 72.0 | 72.7 | Sell | 391,144 | 87 | LSE | |
08:04:57 | 72.0 | 109 | AT | 72.0 | 72.5 | Sell | 390,444 | 86 | LSE | |
08:04:51 | 72.0 | 545 | AT | 71.9 | 72.0 | Buy | 390,335 | 85 | LSE | |
08:04:51 | 72.0 | 55 | AT | 72.0 | 72.7 | Sell | 389,790 | 84 | LSE | |
08:04:45 | 72.1 | 434 | AT | 72.0 | 72.1 | Buy | 389,735 | 83 | LSE | |
08:04:45 | 72.1 | 1600 | AT | 72.0 | 72.1 | Buy | 389,301 | 82 | LSE | |
08:04:38 | 72.2 | 70 | AT | 72.0 | 72.2 | Buy | 387,701 | 81 | LSE | |
08:04:38 | 72.1 | 276 | AT | 72.0 | 72.1 | Buy | 387,631 | 80 | LSE | |
08:04:38 | 72.1 | 2124 | AT | 72.0 | 72.1 | Buy | 387,355 | 79 | LSE | |
08:04:15 | 72.2 | 1092 | AT | 72.0 | 72.2 | Buy | 385,231 | 78 | LSE | |
08:04:04 | 72.0 | 109 | AT | 72.0 | 72.5 | Sell | 384,139 | 77 | LSE | |
08:03:58 | 72.2 | 1200 | AT | 72.0 | 72.2 | Buy | 384,030 | 76 | LSE | |
08:03:51 | 72.1 | 800 | AT | 72.0 | 72.1 | Buy | 382,830 | 75 | LSE | |
08:03:45 | 72.1 | 1092 | AT | 72.0 | 72.1 | Buy | 382,030 | 74 | LSE | |
08:03:45 | 72.1 | 500 | AT | 72.0 | 72.1 | Buy | 380,938 | 73 | LSE | |
08:03:35 | 72.1 | 500 | AT | 72.0 | 72.1 | Buy | 380,438 | 72 | LSE | |
08:03:35 | 72.1 | 655 | AT | 72.0 | 72.1 | Buy | 379,938 | 71 | LSE | |
08:03:35 | 72.1 | 84 | AT | 72.0 | 72.1 | Buy | 379,283 | 70 | LSE | |
08:03:35 | 72.1 | 2100 | AT | 72.0 | 72.1 | Buy | 379,199 | 69 | LSE | |
08:03:30 | 72.0 | 44 | AT | 72.0 | 72.4 | Sell | 377,099 | 68 | LSE | |
08:03:30 | 72.0 | 60 | AT | 72.0 | 72.4 | Sell | 377,055 | 67 | LSE | |
08:03:30 | 72.0 | 5 | AT | 72.0 | 72.4 | Sell | 376,995 | 66 | LSE | |
08:03:30 | 72.0 | 44 | AT | 72.0 | 72.4 | Sell | 376,990 | 65 | LSE | |
08:03:30 | 72.0 | 85 | AT | 72.0 | 72.4 | Sell | 376,946 | 64 | LSE | |
08:03:30 | 72.0 | 306 | AT | 72.0 | 72.4 | Sell | 376,861 | 63 | LSE | |
08:03:30 | 72.0 | 109 | AT | 72.0 | 72.4 | Sell | 376,555 | 62 | LSE | |
08:03:30 | 72.0 | 424 | AT | 72.0 | 72.4 | Sell | 376,446 | 61 | LSE | |
08:03:30 | 72.0 | 782 | AT | 72.0 | 72.4 | Sell | 376,022 | 60 | LSE | |
08:03:30 | 72.0 | 748 | AT | 72.0 | 72.4 | Sell | 375,240 | 59 | LSE | |
08:03:30 | 72.0 | 3884 | AT | 72.0 | 72.4 | Sell | 374,492 | 58 | LSE | |
08:03:30 | 72.0 | 1996 | AT | 72.0 | 72.5 | Sell | 370,608 | 57 | LSE | |
08:03:30 | 72.0 | 5526 | AT | 72.0 | 72.5 | Sell | 368,612 | 56 | LSE | |
08:03:30 | 72.0 | 109 | AT | 72.0 | 72.5 | Sell | 363,086 | 55 | LSE | |
08:03:30 | 72.1 | 1226 | AT | 72.1 | 72.8 | Sell | 362,977 | 54 | LSE | |
08:03:25 | 72.1 | 5755 | AT | 72.1 | 72.9 | Sell | 361,751 | 53 | LSE | |
08:03:25 | 72.1 | 1300 | AT | 72.1 | 72.9 | Sell | 355,996 | 52 | LSE | |
07:55:02 | 72.668 | 14641 | O | 72.1 | 72.9 | Buy | 354,696 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.